Price List of Traded Equities: Monday, 9th December, 2019

You can search for current stocks by typing the codename in the search box provided. You could also extend your search by adding dates to the search term. For example searching "ZENITH" will return stock price for ZENITHBANK for today.

Stock	PClose	Open	High	Low	Close	Chg	%Chg	Deals
ABBEYBDS	1.00	-	-	1.00	0.00	0	-	-
ABCTRANS	0.45	-	-	0.45	0.00	3	12,630	5,748.70
ACADEMY	0.37	-	-	0.37	0.00	0	-	-
ACCESS	9.25	9.15	9.05	9.15	-0.10	210	5,311,016	48,516,040.00
AFRINSURE	0.20	-	-	0.20	0.00	1	351	70.20
AFRIPRUD	4.20	4.20	4.20	4.20	0.00	36	684,362	2,881,161.33
AFROMEDIA	0.34	-	-	0.34	0.00	1	6,500	2,015.00
AGLEVENT [BLS]	0.36	-	-	0.36	0.00	1	1,161	452.79
AIICO	0.74	0.73	0.72	0.72	-0.02	17	1,717,558	1,239,491.76
AIRTELAFRI	298.90	-	-	298.90	0.00	1	10	3,275.00
ALEX [BLS]	8.10	-	-	8.10	0.00	0	-	-
ANINO [DIP]	0.25	-	-	0.25	0.00	0	-	-
ARBICO [BLS]	4.32	-	-	4.32	0.00	0	-	-
ASOSAVINGS [MRS]	0.50	-	-	0.50	0.00	0	-	-
AUSTINLAZ [BLS]	2.09	-	-	2.09	0.00	0	-	-
BERGER	7.50	6.75	6.75	6.75	-0.75	23	2,214,035	14,958,176.25
BETAGLAS	53.80	-	-	53.80	0.00	1	30	1,500.00
BOCGAS	6.10	-	-	6.10	0.00	2	38,101	232,298.10
CADBURY	9.90	9.05	9.00	9.05	-0.85	62	981,401	8,903,990.50
CAP	24.00	-	-	24.00	0.00	22	106,730	2,523,555.35
CAPHOTEL [BLS]	2.75	-	-	2.75	0.00	0	-	-
CAPOIL [MRF]	0.20	-	-	0.20	0.00	0	-	-
CAVERTON [BLS]	2.50	2.50	2.50	2.50	0.00	10	319,960	799,902.90
CCNN [BLS]	19.20	19.80	17.55	18.80	-0.40	89	3,358,129	60,874,185.45
CHAMPION [BLS]	0.93	-	-	0.93	0.00	12	142,068	142,108.00
CHAMS	0.37	-	-	0.37	0.00	4	16,989	5,835.93
CHELLARAM	3.08	-	-	3.08	0.00	0	-	-
CHIPLC	0.39	0.39	0.39	0.39	0.00	5	470,000	183,100.00
CILEASING	5.95	5.40	5.40	5.40	-0.55	4	125,000	675,000.00
CONOIL	18.50	-	-	18.50	0.00	7	19,123	344,214.00
CONTINSURE	2.20	-	-	2.20	0.00	0	-	-
CORNERST	0.63	0.68	0.63	0.68	0.05	5	527,850	351,003.69
COURTVILLE	0.26	0.26	0.25	0.25	-0.01	9	884,500	226,250.00
CUSTODIAN	6.00	-	-	6.00	0.00	9	128,042	754,686.00
CUTIX	1.54	1.49	1.49	1.49	-0.05	13	510,250	729,290.99
CWG [BLS]	2.54	-	-	2.54	0.00	0	-	-
DAARCOMM	0.40	-	-	0.40	0.00	2	8,000	2,880.00
DANGCEM	142.70	142.00	140.00	142.00	-0.70	78	12,861,877	1,801,599,819.50
DANGSUGAR	15.00	15.00	15.00	15.00	0.00	95	3,522,340	52,591,196.15
DEAPCAP [DIP]	0.40	-	-	0.40	0.00	0	-	-
DUNLOP [MRS]	0.20	-	-	0.20	0.00	0	-	-
EKOCORP [BLS]	4.00	-	-	4.00	0.00	1	300	1,110.00
ELLAHLAKES [BLS]	4.26	-	-	4.26	0.00	0	-	-
ENAMELWA	22.10	-	-	22.10	0.00	0	-	-
ETERNA	2.80	3.00	3.00	3.00	0.20	10	381,560	1,117,282.00
ETI	7.00	6.50	6.35	6.50	-0.50	109	4,547,444	29,255,680.15
ETRANZACT [BLS]	2.61	-	-	2.61	0.00	0	-	-
EVANSMED [DIP]	0.50	-	-	0.50	0.00	0	-	-
FBNH	6.65	6.65	6.00	6.40	-0.25	209	12,254,426	78,011,081.95
FCMB	1.82	1.84	1.77	1.77	-0.05	87	10,015,539	17,922,160.06
FIDELITYBK	2.02	2.04	2.01	2.04	0.02	81	4,437,084	8,953,992.15
FIDSON	3.40	-	-	3.40	0.00	4	7,562	23,943.70
FLOURMILL	19.00	-	-	19.00	0.00	76	1,009,106	19,181,147.35
FO	18.10	-	-	18.10	0.00	31	102,784	1,750,687.55
FTNCOCOA [MRS]	0.20	-	-	0.20	0.00	0	-	-
GLAXOSMITH	6.00	5.70	5.40	5.70	-0.30	92	7,117,635	38,639,941.95
GOLDBREW [RST]	0.89	-	-	0.89	0.00	0	-	-
GOLDINSURE [MRS]	0.20	-	-	0.20	0.00	0	-	-
GSPECPLC	4.65	4.65	4.65	4.65	0.00	5	2,300,300	10,696,395.00
GUARANTY	29.90	29.00	29.00	29.00	-0.90	113	9,745,677	282,683,702.30
GUINEAINS	0.20	-	-	0.20	0.00	1	22,001	4,400.20
GUINNESS	29.00	29.00	29.00	29.00	0.00	37	412,066	11,941,943.05
HONYFLOUR	1.02	1.00	1.00	1.00	-0.02	25	1,631,364	1,632,725.02
IKEJAHOTEL	1.02	-	-	1.02	0.00	5	100,521	106,212.26
INFINITY [BLS]	1.39	-	-	1.39	0.00	0	-	-
INITSPLC	0.70	-	-	0.70	0.00	0	-	-
INTBREW	10.10	-	-	10.10	0.00	25	287,984	2,644,619.35
INTENEGINS [MRS]	0.38	-	-	0.38	0.00	0	-	-
INTERLINK	3.20	-	-	3.20	0.00	0	-	-
JAIZBANK	0.66	0.65	0.64	0.65	-0.01	34	2,649,769	1,720,673.92
JAPAULOIL	0.21	0.22	0.20	0.20	-0.01	18	898,290	191,076.50
JBERGER	19.00	-	-	19.00	0.00	48	408,293	7,304,870.10
JOHNHOLT	0.56	-	-	0.56	0.00	0	-	-
JULI [MRF]	1.51	-	-	1.51	0.00	0	-	-
LASACO	0.26	0.26	0.26	0.26	0.00	4	271,700	70,642.00
LAWUNION	0.60	0.55	0.55	0.55	-0.05	3	143,000	78,790.00
LEARNAFRCA	1.25	-	-	1.25	0.00	2	7,194	8,772.80
LINKASSURE	0.51	-	-	0.51	0.00	2	7,000	3,640.00
LIVESTOCK	0.51	-	-	0.51	0.00	8	76,000	39,280.00
MANSARD	1.65	1.80	1.75	1.80	0.15	21	5,229,968	9,378,444.42
MAYBAKER	2.14	-	-	2.14	0.00	3	5,100	10,653.00
MBENEFIT	0.20	0.20	0.20	0.20	0.00	3	642,700	128,540.00
MCNICHOLS	0.46	-	-	0.46	0.00	1	12,100	5,082.00
MEDVIEWAIR [BLS]	1.62	-	-	1.62	0.00	1	3,000	4,860.00
MEYER	0.59	0.54	0.54	0.54	-0.05	1	100,000	54,000.00
MOBIL	147.90	-	-	147.90	0.00	6	52,256	6,963,996.00
MORISON	0.50	-	-	0.50	0.00	1	10,221	5,110.50
MRS	15.30	-	-	15.30	0.00	5	1,317	20,320.40
MTNN	118.00	-	-	118.00	0.00	51	273,033	31,800,401.00
MULTITREX [BMF]	0.36	-	-	0.36	0.00	0	-	-
MULTIVERSE	0.20	-	-	0.20	0.00	0	-	-
NAHCO	2.45	2.45	2.21	2.40	-0.05	48	4,999,120	11,691,756.22
NASCON	14.00	-	-	14.00	0.00	12	137,800	1,831,595.00
NB	51.20	-	-	51.20	0.00	33	191,802	9,854,564.90
NCR	4.50	-	-	4.50	0.00	2	199	805.95
NEIMETH	0.73	-	-	0.73	0.00	7	113,069	74,625.54
NEM	2.00	-	-	2.00	0.00	4	206,809	413,867.30
NESF	552.20	-	-	552.20	0.00	0	-	-
NESTLE	1,350.00	-	-	1,350.00	0.00	62	148,100	190,699,221.60
NIG-GERMAN [DIP]	3.62	-	-	3.62	0.00	0	-	-
NIGERINS	0.22	0.20	0.20	0.20	-0.02	7	729,323	145,884.62
NNFM	4.30	-	-	4.30	0.00	0	-	-
NOTORE [BLS]	62.50	-	-	62.50	0.00	0	-	-
NPFMCRFBK	1.11	1.15	1.15	1.15	0.04	4	328,400	376,383.56
NSLTECH	0.20	-	-	0.20	0.00	0	-	-
NSE30	1,134.61	1,134.61	1,121.73	1,124.08	-10.53	0	110,519,823	3,138,828,875.00
NSE50	1,309.49	1,309.49	1,293.37	1,296.99	-12.50	0	144,892,280	3,330,844,140.00
NSEAFRBVI	953.21	953.21	937.77	937.77	-15.44	0	49,004,084	850,762,031.30
NSEAFRHDYI	1,393.39	1,393.39	1,367.44	1,369.58	-23.81	0	107,089,805	1,182,179,145.00
NSEASI	26,855.52	26,855.52	26,582.25	26,681.31	-174.21	0	192,665,974	3,547,793,231.00
NSEBNK	356.93	356.93	349.99	349.99	-6.94	0	70,621,582	904,916,412.30
NSECG	1,044.85	1,044.85	1,031.45	1,032.21	-12.64	0	119,997,182	3,142,811,314.00
NSECNSMRGDS	551.01	551.01	550.26	550.28	-0.73	0	14,953,525	333,930,571.50
NSEINDUSTR	1,069.12	1,077.23	1,034.24	1,057.12	-12.00	0	19,415,566	1,884,360,920.00
NSEINS	119.16	121.15	118.94	120.65	1.49	0	11,354,014	12,317,039.87
NSELOTUSISLM	1,776.52	1,781.17	1,749.35	1,767.54	-8.98	0	41,673,324	2,212,352,676.00
NSEMAINBOARD	1,123.02	1,123.02	1,111.68	1,114.76	-8.26	0	127,934,868	1,070,694,791.00
NSEMERIGRW	1,335.40	1,335.70	1,319.36	1,323.51	-11.89	0	31,339,749	2,305,860,426.00
NSEMERIVAL	1,370.34	1,370.34	1,352.12	1,352.52	-17.82	0	66,576,760	404,150,007.90
NSEOILGAS	233.97	233.97	233.90	233.90	-0.07	0	2,189,836	18,958,087.88
NSEPENSION	1,012.93	1,012.93	997.15	1,001.48	-11.45	0	159,963,983	3,424,997,274.00
NSEPREMIUM	2,169.31	2,169.31	2,147.09	2,156.97	-12.34	0	64,731,106	2,477,098,440.00
OANDO	3.61	3.61	3.60	3.60	-0.01	57	1,993,311	7,191,909.83
OKOMUOIL	54.50	-	-	54.50	0.00	18	43,468	2,344,964.55
OMATEK [DWL]	0.50	-	-	0.50	0.00	0	-	-
OMOMORBNK [BLS]	0.55	-	-	0.55	0.00	0	-	-
PHARMDEKO	1.50	-	-	1.50	0.00	0	-	-
PORTPAINT [BLS]	2.23	-	-	2.23	0.00	0	-	-
PREMPAINTS	9.40	-	-	9.40	0.00	0	-	-
PRESCO	37.85	-	-	37.85	0.00	6	13,100	515,670.00
PRESTIGE [BLS]	0.51	-	-	0.51	0.00	0	-	-
PZ	5.25	5.50	5.00	5.00	-0.25	84	5,489,641	27,842,002.80
RAKUNITY	0.30	-	-	0.30	0.00	0	-	-
REDSTAREX	4.45	-	-	4.45	0.00	2	8,000	32,800.00
REGALINS	0.20	-	-	0.20	0.00	1	50,000	10,000.00
RESORTSAL [MRF]	0.20	-	-	0.20	0.00	0	-	-
ROADS [DIP]	6.60	-	-	6.60	0.00	0	-	-
ROYALEX	0.27	-	-	0.27	0.00	5	31,722	7,960.94
RTBRISCOE	0.21	-	-	0.21	0.00	0	-	-
SCOA	2.93	-	-	2.93	0.00	0	-	-
SEPLAT	549.70	-	-	549.70	0.00	9	1,130	564,826.40
SKYAVN	4.19	-	-	4.19	0.00	1	3	12.00
SKYESHELT	85.50	-	-	85.50	0.00	0	-	-
SMURFIT [MRF]	0.29	-	-	0.29	0.00	0	-	-
SOVRENINS	0.20	-	-	0.20	0.00	3	82,666	16,533.20
STACO [MRF]	0.48	-	-	0.48	0.00	0	-	-
STANBIC	36.80	-	-	36.80	0.00	27	182,282	6,576,410.45
STDINSURE [MRF]	0.20	-	-	0.20	0.00	0	-	-
STERLNBANK	1.98	-	-	1.98	0.00	279	9,113,861	17,932,267.64
STUDPRESS	1.99	-	-	1.99	0.00	0	-	-
SUNUASSUR	0.20	-	-	0.20	0.00	0	-	-
TANTALIZER	0.20	-	-	0.20	0.00	0	-	-
THOMASWY [RST]	0.38	-	-	0.38	0.00	1	440	167.20
TOTAL	110.90	-	-	110.90	0.00	23	19,915	2,122,133.70
TOURIST [DIP]	3.50	-	-	3.50	0.00	0	-	-
TRANSCOHOT [BLS]	5.40	-	-	5.40	0.00	1	50	260.00
TRANSCORP	0.99	1.00	0.99	0.99	0.00	47	3,931,991	3,904,480.49
TRANSEXPR	0.99	-	-	0.99	0.00	3	38,960	38,570.40
TRIPPLEG	0.64	-	-	0.64	0.00	0	-	-
UAC-PROP	1.00	-	-	1.00	0.00	4	102,017	100,144.47
UACN	8.60	8.20	8.00	8.05	-0.55	138	19,620,444	159,334,629.85
UBA	6.70	6.70	6.50	6.50	-0.20	212	9,531,979	62,929,028.40
UBN [BLS]	7.00	-	-	7.00	0.00	23	359,738	2,383,857.70
UCAP	2.28	2.20	2.06	2.18	-0.10	98	7,171,635	15,258,468.89
UHOMREIT	40.70	-	-	40.70	0.00	0	-	-
UNHOMES [MRS]	3.02	-	-	3.02	0.00	0	-	-
UNIC [MRF]	0.20	-	-	0.20	0.00	0	-	-
UNILEVER	18.90	-	-	18.90	0.00	43	191,958	3,610,106.80
UNIONDAC	0.26	-	-	0.26	0.00	0	-	-
UNIONDICON [BRS]	12.15	-	-	12.15	0.00	0	-	-
UNITYBNK	0.70	-	-	0.70	0.00	4	55,155	38,442.99
UNIVINSURE	0.20	-	-	0.20	0.00	0	-	-
UPDCREIT	4.45	-	-	4.45	0.00	2	20,000	81,000.00
UPL	1.35	1.35	1.26	1.35	0.00	12	855,578	1,114,898.74
VALUEFUND	103.20	-	-	103.20	0.00	0	-	-
VANLEER	9.10	-	-	9.10	0.00	0	-	-
VERITASKAP	0.20	-	-	0.20	0.00	0	-	-
VITAFOAM	3.90	-	-	3.90	0.00	32	795,795	3,050,269.00
WAPCO	13.85	13.60	13.60	13.60	-0.25	50	264,515	3,620,392.60
WAPIC	0.36	0.36	0.36	0.36	0.00	16	1,803,290	648,106.57
WEMABANK	0.70	0.70	0.70	0.70	0.00	21	691,884	484,319.90
ZENITHBANK	18.60	18.60	18.50	18.50	-0.10	348	24,233,130	450,056,850.15